ＳＵＭＩＮＯＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,855 | 1,920 | 1,848 | 1,898 | +47 | +2.5% | 35,000 |
| 2022/03/30 | 1,815 | 1,853 | 1,809 | 1,851 | +37 | +2% | 26,300 |
| 2022/03/29 | 1,804 | 1,814 | 1,781 | 1,814 | +9 | +0.5% | 21,500 |
| 2022/03/28 | 1,812 | 1,812 | 1,772 | 1,805 | +13 | +0.7% | 16,700 |
| 2022/03/25 | 1,770 | 1,795 | 1,757 | 1,792 | +34 | +1.9% | 25,500 |
| 2022/03/24 | 1,706 | 1,766 | 1,706 | 1,758 | +34 | +2% | 15,100 |
| 2022/03/23 | 1,699 | 1,732 | 1,691 | 1,724 | +36 | +2.1% | 32,200 |
| 2022/03/22 | 1,719 | 1,720 | 1,682 | 1,688 | -13 | -0.8% | 32,500 |
| 2022/03/18 | 1,620 | 1,707 | 1,619 | 1,701 | +82 | +5.1% | 67,400 |
| 2022/03/17 | 1,608 | 1,620 | 1,592 | 1,619 | +23 | +1.4% | 79,900 |
| 2022/03/16 | 1,607 | 1,628 | 1,589 | 1,596 | +7 | +0.4% | 346,300 |
| 2022/03/15 | 1,576 | 1,606 | 1,571 | 1,589 | +13 | +0.8% | 135,400 |
| 2022/03/14 | 1,607 | 1,638 | 1,571 | 1,576 | -16 | -1% | 86,500 |
| 2022/03/11 | 1,577 | 1,610 | 1,577 | 1,592 | +6 | +0.4% | 94,400 |
| 2022/03/10 | 1,550 | 1,625 | 1,517 | 1,586 | -274 | -14.7% | 314,900 |
| 2022/03/09 | 1,841 | 1,874 | 1,839 | 1,860 | +19 | +1% | 13,600 |
| 2022/03/08 | 1,895 | 1,901 | 1,837 | 1,841 | -61 | -3.2% | 24,200 |
| 2022/03/07 | 1,967 | 1,969 | 1,902 | 1,902 | -65 | -3.3% | 17,500 |
| 2022/03/04 | 1,963 | 1,975 | 1,945 | 1,967 | -3 | -0.2% | 11,500 |
| 2022/03/03 | 1,937 | 1,983 | 1,937 | 1,970 | +37 | +1.9% | 14,200 |
| 2022/03/02 | 1,932 | 1,961 | 1,930 | 1,933 | -7 | -0.4% | 14,300 |
| 2022/03/01 | 1,947 | 1,968 | 1,932 | 1,940 | -7 | -0.4% | 7,700 |
| 2022/02/28 | 1,917 | 1,956 | 1,916 | 1,947 | +30 | +1.6% | 12,000 |
| 2022/02/25 | 1,965 | 1,965 | 1,895 | 1,917 | +32 | +1.7% | 17,600 |
| 2022/02/24 | 1,900 | 1,900 | 1,863 | 1,885 | -25 | -1.3% | 19,200 |
| 2022/02/22 | 1,949 | 1,949 | 1,908 | 1,910 | -41 | -2.1% | 11,900 |
| 2022/02/21 | 1,954 | 1,962 | 1,944 | 1,951 | -13 | -0.7% | 6,600 |
| 2022/02/18 | 1,960 | 1,964 | 1,940 | 1,964 | +4 | +0.2% | 8,100 |
| 2022/02/17 | 1,962 | 2,020 | 1,959 | 1,960 | +9 | +0.5% | 16,800 |
| 2022/02/16 | 1,920 | 1,962 | 1,920 | 1,951 | +31 | +1.6% | 7,500 |
| 2022/02/15 | 1,938 | 1,964 | 1,913 | 1,920 | -7 | -0.4% | 17,600 |
| 2022/02/14 | 1,864 | 1,930 | 1,855 | 1,927 | +50 | +2.7% | 21,000 |
| 2022/02/10 | 1,878 | 1,894 | 1,870 | 1,877 | -11 | -0.6% | 7,000 |
| 2022/02/09 | 1,890 | 1,898 | 1,866 | 1,888 | +7 | +0.4% | 8,600 |
| 2022/02/08 | 1,913 | 1,913 | 1,858 | 1,881 | -32 | -1.7% | 19,800 |
| 2022/02/07 | 1,900 | 1,934 | 1,900 | 1,913 | +33 | +1.8% | 19,500 |
| 2022/02/04 | 1,875 | 1,898 | 1,870 | 1,880 | +5 | +0.3% | 11,200 |
| 2022/02/03 | 1,870 | 1,875 | 1,846 | 1,875 | +10 | +0.5% | 9,300 |
| 2022/02/02 | 1,838 | 1,877 | 1,820 | 1,865 | +46 | +2.5% | 11,300 |
| 2022/02/01 | 1,860 | 1,865 | 1,813 | 1,819 | -48 | -2.6% | 13,900 |
| 2022/01/31 | 1,818 | 1,868 | 1,809 | 1,867 | +43 | +2.4% | 21,000 |
| 2022/01/28 | 1,772 | 1,827 | 1,772 | 1,824 | +47 | +2.6% | 52,800 |
| 2022/01/27 | 1,809 | 1,815 | 1,751 | 1,777 | -32 | -1.8% | 25,300 |
| 2022/01/26 | 1,850 | 1,854 | 1,800 | 1,809 | -2 | -0.1% | 23,500 |
| 2022/01/25 | 1,800 | 1,869 | 1,771 | 1,811 | +27 | +1.5% | 56,500 |
| 2022/01/24 | 1,741 | 1,784 | 1,731 | 1,784 | +31 | +1.8% | 26,600 |
| 2022/01/21 | 1,757 | 1,759 | 1,737 | 1,753 | -6 | -0.3% | 21,300 |
| 2022/01/20 | 1,770 | 1,788 | 1,755 | 1,759 | -3 | -0.2% | 26,500 |
| 2022/01/19 | 1,737 | 1,765 | 1,727 | 1,762 | +27 | +1.6% | 35,200 |
| 2022/01/18 | 1,758 | 1,805 | 1,724 | 1,735 | -6 | -0.3% | 74,900 |
801～
850
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＭＩＮＯＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＭＩＮＯＥ | 111,700円 | +0.2% | -31.8% | 3.58% | 15.57倍 | 0.48倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| マツオカ | 180,500円 | +4.9% | +11.9% | 4.99% | 6.28倍 | 0.50倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| ルックＨＤ | 243,800円 | +0.5% | +0.7% | 4.10% | 9.10倍 | 0.48倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| キムラタン | 5,100円 | +59.3% | +999.9% | 0.00% | 154.55倍 | 11.51倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 97,200円 | +4.9% | -4.5% | 5.14% | 17.60倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム
